Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 9.470 9.600 9.420 9.490 167,600 -0.08(-0.84%)
Sep 29, 2004 9.700 9.700 9.560 9.570 80,700 -0.09(-0.93%)
Sep 28, 2004 9.750 9.780 9.650 9.660 88,800 -0.09(-0.92%)
Sep 27, 2004 9.550 9.810 9.450 9.750 263,300 +0.15(+1.56%)
Sep 24, 2004 9.400 9.630 9.400 9.600 105,300 +0.10(+1.05%)
Sep 23, 2004 9.500 9.500 9.450 9.500 62,400 +0.02(+0.21%)
Sep 22, 2004 9.440 9.500 9.300 9.480 100,000 -0.01(-0.11%)
Sep 21, 2004 9.600 9.660 9.200 9.490 111,500 -0.11(-1.15%)
Sep 20, 2004 9.620 9.700 9.520 9.600 183,000 -0.05(-0.52%)
Sep 17, 2004 9.760 9.790 9.550 9.650 270,200 -0.11(-1.13%)
Sep 16, 2004 9.710 9.850 9.710 9.760 261,200 +0.15(+1.56%)
Sep 15, 2004 9.280 9.680 9.280 9.610 226,100 +0.27(+2.89%)
Sep 14, 2004 9.120 9.370 9.050 9.340 158,000 +0.24(+2.64%)
Sep 13, 2004 9.110 9.110 8.950 9.100 179,400 +0.05(+0.55%)
Sep 10, 2004 9.080 9.080 8.790 9.050 133,200 -0.05(-0.55%)
Sep 09, 2004 9.050 9.150 8.960 9.100 240,100 +0.05(+0.55%)
Sep 08, 2004 9.130 9.150 8.950 9.050 87,700 -0.10(-1.09%)
Sep 07, 2004 9.100 9.200 9.090 9.150 77,600 +0.08(+0.88%)
Sep 03, 2004 9.050 9.140 8.950 9.070 137,600 -0.04(-0.44%)
Sep 02, 2004 9.190 9.190 9.050 9.110 63,000 -0.05(-0.55%)
Sep 01, 2004 9.110 9.190 9.020 9.160 83,500 +0.01(+0.11%)
Aug 31, 2004 9.180 9.250 9.120 9.150 80,900 -0.01(-0.11%)
Aug 30, 2004 9.200 9.200 9.120 9.160 41,700 -0.07(-0.76%)
Aug 27, 2004 9.100 9.250 9.100 9.230 47,900 +0.12(+1.32%)
Aug 26, 2004 9.120 9.210 9.050 9.110 29,700 -0.04(-0.44%)
Aug 25, 2004 9.330 9.340 8.960 9.150 124,500 -0.13(-1.40%)
Aug 24, 2004 9.020 9.290 9.020 9.280 55,600 +0.23(+2.54%)
Aug 23, 2004 9.140 9.180 9.000 9.050 44,800 -0.09(-0.98%)
Aug 20, 2004 9.270 9.270 9.070 9.140 100,400 -0.09(-0.98%)
Aug 19, 2004 9.320 9.320 9.110 9.230 66,100 -0.12(-1.28%)
Aug 18, 2004 9.170 9.360 9.110 9.350 92,500 +0.17(+1.85%)
Aug 17, 2004 9.120 9.270 9.110 9.180 94,400 +0.07(+0.77%)
Aug 16, 2004 9.200 9.330 9.100 9.110 183,000 -0.15(-1.62%)
Aug 13, 2004 9.300 9.320 9.170 9.260 82,600 +0.01(+0.11%)
Aug 12, 2004 9.500 9.500 9.250 9.250 56,100 -0.26(-2.73%)
Aug 11, 2004 9.640 9.640 9.500 9.510 30,300 -0.18(-1.86%)
Aug 10, 2004 9.780 9.810 9.660 9.690 196,900 -0.03(-0.31%)
Aug 09, 2004 9.920 9.920 9.700 9.720 69,700 -0.18(-1.82%)
Aug 06, 2004 9.600 9.900 9.540 9.900 172,200 +0.55(+5.88%)
Aug 05, 2004 9.500 9.520 9.200 9.350 119,500 -0.15(-1.58%)
Aug 04, 2004 9.630 9.630 9.500 9.500 57,800 -0.13(-1.35%)
Aug 03, 2004 9.950 9.950 9.580 9.630 128,800 +0.08(+0.84%)
Aug 02, 2004 9.000 9.600 8.980 9.550 134,900 +0.54(+5.99%)
Jul 30, 2004 9.000 9.300 8.950 9.010 89,100 +0.01(+0.11%)
Jul 29, 2004 9.110 9.150 8.900 9.000 195,100 -0.06(-0.66%)
Jul 28, 2004 9.120 9.150 8.910 9.060 103,900 -0.06(-0.66%)
Jul 27, 2004 9.100 9.160 9.070 9.120 59,700 +0.01(+0.11%)
Jul 26, 2004 9.420 9.420 9.000 9.110 95,500 -0.24(-2.57%)
Jul 23, 2004 9.530 9.530 9.350 9.350 44,700 -0.14(-1.48%)
Jul 22, 2004 9.370 9.520 9.300 9.490 56,700 +0.08(+0.85%)
Jul 21, 2004 9.750 9.840 9.410 9.410 103,700 -0.24(-2.49%)
Jul 20, 2004 9.500 9.650 9.350 9.650 88,500 +0.25(+2.66%)
Jul 19, 2004 9.500 9.550 9.320 9.400 64,500 -0.10(-1.05%)
Jul 16, 2004 9.700 9.700 9.270 9.500 86,900 -0.10(-1.04%)
Jul 15, 2004 9.960 9.960 9.550 9.600 120,300 -0.36(-3.61%)
Jul 14, 2004 10.02 10.02 9.610 9.960 130,200 +0.00(+0.00%)
Jul 13, 2004 9.790 10.12 9.700 9.960 169,400 +0.24(+2.47%)
Jul 12, 2004 9.550 9.720 9.350 9.720 106,900 +0.23(+2.42%)
Jul 09, 2004 9.450 9.580 9.420 9.490 86,700 +0.09(+0.96%)
Jul 08, 2004 9.460 9.600 9.260 9.400 185,600 -0.21(-2.19%)
Jul 07, 2004 9.770 9.780 9.550 9.610 80,500 -0.07(-0.72%)
Jul 06, 2004 9.900 10.00 9.510 9.680 152,600 -0.13(-1.33%)
Jul 02, 2004 9.970 10.05 9.650 9.810 113,100 -0.11(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.